官田鋼 (2017)-新光-台南券商分點個股進出

台股 » 個股 » 官田鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

官田鋼

(2017)

可現股當沖

股價
11.10
漲跌
▼0.05
漲幅
-0.45%
成交量
466張
產業
上市鋼鐵類股
260人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

官田鋼 (2017)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	7.4	11.07	0	0.00	11.10	7.4	559	1.32%
2024/12/12	1.7	11.28	0	0.00	11.15	1.7	559	0.30%
2024/12/11	2	11.30	0	0.00	11.25	2	558	0.36%
2024/12/10	0	0.00	0.3	11.60	11.45	-0.3	557	-0.05%
2024/12/09	3.1	11.29	0	0.00	11.40	3.1	560	0.55%
2024/11/29	6	11.38	0	0.00	11.55	6	625	0.96%
2024/11/28	2	11.45	0	0.00	11.50	2	623	0.32%
2024/11/27	2	11.70	0	0.00	11.50	2	626	0.32%
2024/11/26	0	11.80	0	0.00	11.80	0	628	0.00%
2024/11/25	0.1	11.85	0	0.00	11.90	0.1	633	0.01%
2024/11/18	0	11.90	0	0.00	11.85	0	643	0.00%
2024/11/15	0	0.00	50	11.88	11.85	-50	648	-7.72%
2024/11/14	0.2	11.72	0	0.00	11.85	0.2	653	0.02%
2024/11/13	1	11.95	0	0.00	12.00	1	625	0.16%
2024/11/08	5.1	12.20	5	12.25	12.15	0.1	673	0.01%
2024/11/07	10	12.25	0	0.00	12.20	10	683	1.46%
2024/11/06	0	0.00	10	12.10	12.00	-10	693	-1.45%
2024/11/04	0.1	11.95	0	0.00	12.00	0.1	722	0.01%
2024/11/01	12	12.00	0	0.00	12.00	12	766	1.57%
2024/10/30	0.1	12.15	0	0.00	11.95	0.1	767	0.01%
2024/10/29	0	12.15	10	12.10	12.10	-10	773	-1.29%
2024/10/28	0	0.00	10	12.20	12.20	-10	769	-1.30%
2024/10/25	0.1	12.25	0	0.00	12.10	0.1	776	0.01%
2024/10/24	0.1	12.35	0	0.00	12.25	0.1	783	0.01%
2024/10/18	0.1	12.65	1	12.60	12.50	-0.9	839	-0.11%
2024/10/14	0.1	12.45	0	0.00	12.50	0.1	887	0.01%
2024/10/11	0.1	12.51	0	0.00	12.40	0.1	894	0.01%
2024/10/09	5	12.55	0	0.00	12.50	5	906	0.55%
2024/10/08	10.2	13.19	5	13.40	12.90	5.2	898	0.58%
2024/10/07	5.1	13.00	5	13.15	13.10	0.1	909	0.01%
2024/10/04	5.1	13.25	15	13.28	13.30	-9.9	903	-1.09%
2024/10/01	15.4	12.95	15	13.00	13.10	0.4	894	0.04%
2024/09/30	35.3	13.27	10	13.30	13.10	25.3	929	2.72%
2024/09/27	28	12.88	34	12.75	13.25	-6	901	-0.67%
2024/09/26	6.1	12.45	0	0.00	12.30	6.1	855	0.71%
2024/09/24	1	12.05	0	0.00	12.05	1	848	0.12%
2024/09/23	0.1	12.22	0	0.00	12.25	0.1	851	0.01%
2024/09/20	0.2	12.25	0	0.00	12.20	0.2	855	0.02%
2024/09/19	0.1	12.15	0	0.00	12.20	0.1	850	0.01%
2024/09/18	0.2	12.25	0	0.00	12.20	0.2	852	0.02%
2024/09/16	0	12.25	0	0.00	12.15	0	856	0.00%
2024/09/13	0	12.10	6.6	12.00	12.00	-6.6	864	-0.76%
2024/09/12	0.1	11.85	0	0.00	11.80	0.1	872	0.01%
2024/09/10	0.5	11.79	0	0.00	11.60	0.5	927	0.06%
2024/09/09	2.1	11.55	0	0.00	11.60	2.1	955	0.22%
2024/09/06	2.1	11.96	0	0.00	11.90	2.1	972	0.21%
2024/09/05	0.1	12.25	0	0.00	12.05	0.1	954	0.01%
2024/09/04	2	12.20	0	0.00	12.05	2	965	0.21%
2024/09/02	0	0.00	10.6	12.80	12.80	-10.6	977	-1.09%
2024/08/29	0	12.80	0	0.00	12.90	0	995	0.00%
2024/08/28	0	0.00	1	12.80	12.80	-1	1,004	-0.10%
2024/08/26	5	12.85	3.1	12.90	12.85	1.9	1,018	0.19%
2024/08/23	1	12.60	0	0.00	12.65	1	1,023	0.10%
2024/08/22	0	12.85	0	12.80	12.70	0	1,040	0.00%
2024/08/21	1.1	12.61	0	0.00	12.70	1.1	1,058	0.10%
2024/08/20	2.2	12.71	0	0.00	12.70	2.2	1,069	0.20%
2024/08/19	0	12.80	1	12.70	12.70	-1	1,110	-0.09%
2024/08/15	0.9	12.85	0	0.00	12.70	0.9	1,163	0.08%
2024/08/14	12.9	12.90	14	12.95	12.85	-1.2	1,282	-0.09%
2024/08/13	1	12.80	18	12.86	12.65	-17	1,309	-1.30%
2024/08/09	5	13.15	5	13.20	13.20	0	1,338	0.00%
2024/08/08	10	12.98	12	13.09	13.00	-2	1,361	-0.15%
2024/08/07	10	13.10	10	13.08	13.15	0	1,417	0.00%
2024/08/05	23	12.83	81	12.77	12.75	-58	1,398	-4.15%
2024/08/02	15	14.22	21	14.15	14.15	-6	1,363	-0.44%
2024/08/01	5	14.45	20	14.49	14.50	-15	1,388	-1.08%
2024/07/30	15	14.14	0	0.00	14.35	15	1,408	1.07%
2024/07/29	15.1	14.35	0	0.00	14.25	15.1	1,414	1.06%
2024/07/26	6	14.45	5	14.55	14.45	1	1,434	0.07%
2024/07/23	5	14.50	0	0.00	14.45	5	1,505	0.33%
2024/07/22	5.4	14.65	5	14.75	14.65	0.4	1,496	0.03%
2024/07/19	5	14.70	1	14.90	14.65	4	1,482	0.27%
2024/07/18	1	14.90	8	14.75	14.80	-7	1,479	-0.47%
2024/07/16	0.1	14.50	2	14.55	14.55	-2	1,460	-0.13%
2024/07/15	1	14.60	2.2	14.60	14.55	-1.2	1,492	-0.08%
2024/07/12	2	14.40	10	14.45	14.40	-8	1,522	-0.53%
2024/07/09	10	14.30	234	14.25	14.30	-224	1,541	-14.53%	大賣/鉅額交易
2024/07/08	2	14.60	181	14.65	14.55	-179	1,530	-11.69%	大賣/鉅額交易
2024/07/05	15	14.60	0	0.00	14.65	15	1,540	0.97%
2024/07/04	348	14.68	25	14.67	14.75	323	1,572	20.55%	大買/鉅額交易
2024/07/02	10	14.18	0	0.00	14.25	10	1,610	0.62%
2024/07/01	2.1	14.50	0	0.00	14.40	2.1	1,626	0.13%
2024/06/27	5	14.25	8.2	14.32	14.35	-3.2	1,612	-0.20%
2024/06/26	1	14.50	0	0.00	14.35	1	1,609	0.06%
2024/06/21	5	14.73	0	0.00	14.75	5	1,608	0.31%
2024/06/20	0	0.00	3	14.75	14.75	-3	1,606	-0.19%
2024/06/18	1	14.70	16	14.75	14.75	-15	1,596	-0.94%
2024/06/17	10	15.08	5	15.25	14.95	5	1,592	0.31%
2024/06/14	1	14.85	6.1	14.90	14.90	-5.1	1,548	-0.33%
2024/06/13	5	14.73	10	14.75	14.75	-5	1,518	-0.33%
2024/06/07	10	14.18	0	0.00	14.35	10	1,477	0.68%
2024/06/06	25	14.05	5	14.15	14.10	20	1,483	1.35%
2024/06/04	10	14.45	0	0.00	14.40	10	1,468	0.68%
2024/05/31	5	14.50	0.6	14.55	14.50	4.4	1,477	0.30%
2024/05/30	1	14.45	0	0.00	14.45	1	1,486	0.07%
2024/05/29	20	14.60	0	0.00	14.55	20	1,479	1.35%
2024/05/28	25	14.61	0	0.00	14.75	25	1,471	1.70%
2024/05/27	21	14.50	0	0.00	14.40	21	1,455	1.44%
2024/05/24	30.2	14.45	0	0.00	14.55	30.2	1,450	2.08%
2024/05/23	36.2	14.70	0	0.00	14.55	36.2	1,445	2.51%
2024/05/22	10	15.00	0	0.00	14.95	10	1,421	0.70%
2024/05/21	1	15.35	0	0.00	15.30	1	1,396	0.07%
2024/05/20	55	15.87	116	15.76	15.35	-61	1,378	-4.43%	大賣/
2024/05/17	10	15.45	5	15.70	15.35	5	1,270	0.39%
2024/05/15	15	15.32	5	15.50	15.35	10	1,219	0.82%
2024/05/14	25.8	15.53	20	15.63	15.30	5.8	1,230	0.47%
2024/05/13	5	15.40	12	15.53	15.60	-7	1,208	-0.58%
2024/05/10	0	0.00	10	15.00	15.15	-10	1,145	-0.87%
2024/05/09	5	14.60	0	0.00	14.65	5	1,138	0.44%
2024/05/08	0.1	14.70	0	0.00	14.70	0.1	1,144	0.01%
2024/05/07	5	14.75	4	14.50	14.50	1	1,158	0.09%
2024/05/06	9	14.94	0	0.00	14.95	9	1,166	0.77%
2024/05/03	39	15.11	0	0.00	15.10	39	1,160	3.36%
2024/05/02	35	15.30	6	15.44	15.25	29	1,155	2.51%
2024/04/30	13.1	15.33	5	15.45	15.25	8.1	1,145	0.71%
2024/04/29	22.9	15.51	20	15.28	15.55	2.9	1,121	0.26%
2024/04/26	5	14.85	0	0.00	14.85	5	1,043	0.48%
2024/04/25	5	15.05	5	15.10	15.05	0	1,043	0.00%
2024/04/24	20	14.95	20	15.03	15.05	0	1,036	0.00%
2024/04/23	10	15.13	5	15.30	15.00	5	1,031	0.48%
2024/04/22	5	15.10	5.5	15.14	15.10	-0.5	1,032	-0.05%
2024/04/19	6	14.85	16	15.02	15.20	-10	1,029	-0.97%
2024/04/18	0.1	15.10	5	15.10	15.10	-4.9	994	-0.49%
2024/04/17	10.1	14.65	23	14.82	15.00	-12.9	958	-1.35%
2024/04/16	5.1	14.05	0	0.00	14.10	5.1	937	0.54%
2024/04/15	3.1	14.51	0	0.00	14.40	3.1	943	0.33%
2024/04/12	10.1	14.60	0	0.00	14.40	10.1	947	1.07%
2024/04/11	5.9	14.84	0	0.00	14.65	5.9	941	0.62%
2024/04/10	10	15.05	20	15.28	15.15	-10	927	-1.08%
2024/04/09	20.4	15.20	15	15.25	15.15	5.4	895	0.60%
2024/04/08	0.3	14.50	11	14.47	14.65	-10.7	844	-1.27%
2024/04/03	12	14.20	15	14.20	14.05	-3	821	-0.37%
2024/04/02	10	13.70	5.6	13.76	13.70	4.4	802	0.55%
2024/04/01	5	13.70	5.4	13.80	13.80	-0.4	807	-0.05%
2024/03/29	10.4	13.71	10	13.78	13.75	0.4	815	0.05%
2024/03/28	0.1	13.85	0	0.00	13.85	0.1	847	0.01%
2024/03/27	5.1	13.75	5	13.80	13.80	0.1	869	0.01%
2024/03/26	5	13.80	5	13.90	13.85	0	873	0.00%
2024/03/25	1	13.95	0	0.00	14.00	1	898	0.11%
2024/03/21	0	0.00	25	14.24	14.15	-25	1,037	-2.41%
2024/03/20	1	14.00	0	0.00	13.90	1	1,223	0.08%
2024/03/13	0	0.00	14	14.25	14.15	-14	1,250	-1.12%
2024/03/12	0.1	14.50	0	0.00	14.40	0.1	1,247	0.01%
2024/03/08	12	14.33	0	0.00	14.25	12	1,268	0.95%
2024/03/07	0	0.00	4	14.45	14.55	-4	1,291	-0.31%
2024/03/05	6	14.30	0	0.00	14.25	6	1,286	0.47%
2024/03/01	0	0.00	0.2	14.50	14.30	-0.2	1,274	-0.01%
2024/02/23	0	0.00	0	14.70	14.55	0	1,363	0.00%
2024/02/22	2	14.90	0	0.00	14.95	2	1,370	0.15%
2024/02/20	4	15.05	0	0.00	15.05	4	1,398	0.29%
2024/02/16	1	15.40	25	15.50	15.40	-24	1,383	-1.73%
2024/02/15	1	15.05	8.4	15.32	15.40	-7.4	1,362	-0.54%
2024/02/05	1	15.10	10	15.15	15.20	-9	1,335	-0.67%
2024/02/02	4	15.10	0	0.00	14.95	4	1,325	0.30%
2024/02/01	4	15.25	0	0.00	15.20	4	1,318	0.30%
2024/01/31	8	15.25	8	15.33	15.35	0	1,313	0.00%
2024/01/30	10	15.48	4	15.40	15.40	6	1,304	0.46%
2024/01/29	0	0.00	4	15.55	15.55	-4	1,292	-0.31%
2024/01/24	0	0.00	5	14.75	14.75	-5	1,245	-0.40%
2024/01/23	2	14.40	7	14.46	14.45	-5	1,240	-0.40%
2024/01/19	5	14.15	0	0.00	14.20	5	1,229	0.41%
2024/01/17	2	14.48	0	0.00	14.40	2	1,232	0.16%
2024/01/16	4	14.80	0	0.00	14.65	4	1,226	0.33%
2024/01/15	9	15.00	10	15.13	15.05	-1	1,218	-0.08%
2024/01/10	1	14.35	0	0.00	14.35	1	1,212	0.08%
2024/01/09	6	14.63	4.1	14.65	14.60	1.9	1,209	0.16%
2024/01/08	12	14.92	0	0.00	14.95	12	1,206	0.99%
2024/01/03	0.1	14.80	0	0.00	14.80	0.1	1,232	0.01%
2024/01/02	1	15.00	0	0.00	14.90	1	1,228	0.08%
2023/12/29	0.1	15.00	0	0.00	15.00	0.1	1,220	0.01%
2023/12/28	1.1	15.00	0	0.00	14.95	1.1	1,226	0.09%
2023/12/26	6	15.05	4	15.15	15.00	2	1,251	0.16%
2023/12/25	9.2	15.08	9	15.15	15.00	0.2	1,366	0.01%
2023/12/22	14	15.04	4	15.20	14.90	10	1,347	0.74%
2023/12/21	5	15.26	34	15.15	15.25	-29	1,334	-2.17%
2023/12/20	12.1	15.37	10	15.48	15.35	2.1	1,335	0.15%
2023/12/19	27.2	15.21	16	15.20	15.40	11.2	1,312	0.85%
2023/12/18	22	15.65	16	15.59	15.25	6	1,284	0.47%
2023/12/15	47.7	15.84	21	15.78	15.80	26.7	1,203	2.22%
2023/12/14	10	14.70	8	15.02	14.75	2	1,049	0.19%
2023/12/12	4	15.00	0	0.00	14.85	4	1,070	0.37%
2023/12/11	14	15.11	33	15.21	15.20	-19	1,077	-1.76%
2023/12/08	5	15.05	4	15.50	15.10	1	1,086	0.09%
2023/12/07	10	15.60	0	0.00	15.45	10	1,067	0.94%
2023/12/06	0	0.00	3.1	15.52	15.60	-3.1	1,059	-0.29%
2023/12/05	1	15.70	0	0.00	15.55	1	1,038	0.10%
2023/12/04	1	15.55	5	15.25	15.50	-4	1,022	-0.39%
2023/12/01	0	0.00	8	14.88	14.90	-8	988	-0.81%
2023/11/30	4	14.45	18	14.59	14.60	-14	973	-1.44%
2023/11/28	0	0.00	2	14.70	14.55	-2	972	-0.21%
2023/11/27	4	14.55	4	14.65	14.60	0	968	0.00%
2023/11/24	1	14.70	1	14.65	14.65	0	945	0.00%
2023/11/22	1	14.15	0	0.00	14.25	1	881	0.11%
2023/11/21	0	0.00	10	14.20	14.10	-10	866	-1.15%
2023/11/20	8	13.80	12	13.95	13.95	-4	845	-0.47%
2023/11/17	0	0.00	7	13.65	13.45	-7	815	-0.86%
2023/11/16	11	13.35	5	13.47	13.45	6	803	0.75%
2023/11/15	2	13.23	14	13.23	13.25	-12	803	-1.49%
2023/11/09	13	13.10	5	13.15	13.05	8	824	0.97%
2023/11/08	0	0.00	4	13.25	13.15	-4	838	-0.48%
2023/11/07	8	13.28	4	13.40	13.25	4	850	0.47%
2023/11/06	11	13.35	0	0.00	13.40	11	889	1.24%
2023/10/30	0.3	13.25	0	0.00	13.30	0.3	991	0.03%
2023/10/26	5.9	13.40	0	0.00	13.40	5.9	1,010	0.59%
2023/10/25	0	0.00	0.1	13.35	13.40	-0.1	1,007	-0.01%
2023/10/23	2	13.20	0	0.00	13.20	2	1,011	0.20%
2023/10/20	4	13.15	4	13.25	13.20	0	1,011	0.00%
2023/10/19	4	13.45	0	0.00	13.30	4	1,015	0.39%
2023/10/18	7	13.45	0	0.00	13.40	7	1,020	0.69%
2023/10/16	0	0.00	11	14.00	14.00	-11	1,036	-1.06%
2023/10/13	0	0.00	4	13.65	13.80	-4	1,041	-0.38%
2023/10/11	0	13.50	4	13.35	13.35	-4	1,033	-0.39%
2023/10/06	7	13.40	0	0.00	13.30	7	1,043	0.67%
2023/10/04	0	0.00	0.3	13.65	13.40	-0.3	1,055	-0.02%
2023/10/03	0	0.00	2	13.95	13.70	-2	1,063	-0.19%
2023/10/02	0	0.00	7	13.75	13.65	-7	1,056	-0.66%
2023/09/28	35	13.20	29	13.30	13.45	6	1,041	0.58%
2023/09/27	4	13.85	0	0.00	13.85	4	936	0.43%
2023/09/26	1	14.25	1.3	14.23	14.10	-0.3	932	-0.03%
2023/09/25	0.1	14.50	0.1	14.40	14.65	-0.1	956	-0.01%
2023/09/21	12	14.78	2	14.55	14.50	10	954	1.05%
2023/09/20	12.2	15.30	6	15.25	15.05	6.2	952	0.65%
2023/09/19	0	15.50	8	15.58	15.55	-8	945	-0.85%
2023/09/18	0	0.00	4	15.35	15.30	-4	949	-0.42%
2023/09/15	6	15.18	13.2	15.22	15.30	-7.2	1,071	-0.67%
2023/09/14	0	0.00	8	14.75	14.80	-8	1,150	-0.70%
2023/09/13	3	14.55	12	14.47	14.55	-9	1,158	-0.78%
2023/09/12	8	14.15	10	14.26	14.25	-2	1,155	-0.17%
2023/09/11	19	14.13	0	0.00	14.05	19	1,153	1.65%
2023/09/07	4	14.10	4	14.15	14.15	0	1,196	0.00%
2023/09/06	0	14.30	0	0.00	14.05	0	1,207	0.00%
2023/09/04	0	0.00	4	14.35	14.45	-4	1,218	-0.33%
2023/09/01	0	0.00	4	13.95	14.00	-4	1,213	-0.33%
2023/08/29	8	13.90	0	0.00	13.75	8	1,236	0.65%
2023/08/28	0.1	14.27	0	0.00	14.05	0.1	1,266	0.01%
2023/08/25	4	14.25	0	0.00	14.20	4	1,274	0.31%
2023/08/23	4	14.40	0	0.00	14.35	4	1,278	0.31%
2023/08/21	0	0.00	4	14.85	14.85	-4	1,293	-0.31%
2023/08/18	0	14.50	1	14.45	14.45	-1	1,300	-0.08%
2023/08/16	4	14.15	4	14.35	14.25	0	1,292	0.00%
2023/08/15	6	14.33	0	0.00	14.25	6	1,284	0.47%
2023/08/14	18	14.75	12	14.42	14.45	6	1,279	0.47%
2023/08/11	5	15.43	15	15.45	15.40	-10	1,267	-0.79%
2023/08/10	11	15.36	4.2	15.44	15.45	6.9	1,256	0.55%
2023/08/09	15	16.94	30	17.05	17.10	-15	1,221	-1.23%
2023/08/08	32	16.90	36	16.97	17.00	-4	1,201	-0.33%
2023/08/07	31.2	17.11	23	17.14	17.00	8.2	1,190	0.68%
2023/08/04	13	17.27	4	17.35	17.40	9	1,179	0.76%
2023/08/02	13.4	17.30	4	17.45	17.30	9.4	1,177	0.80%
2023/08/01	5.1	17.24	6	17.32	17.20	-1	1,144	-0.08%
2023/07/31	4	17.05	0	0.00	17.05	4	1,140	0.35%
2023/07/28	4.1	17.05	14	17.17	17.20	-9.9	1,137	-0.87%
2023/07/27	2	17.05	4	17.05	17.05	-2	1,133	-0.18%
2023/07/26	8	17.10	0	0.00	16.85	8	1,133	0.71%
2023/07/24	4	16.95	0.1	16.85	16.80	3.9	1,144	0.34%
2023/07/20	0	0.00	8	17.20	17.40	-8	1,155	-0.69%
2023/07/18	0	0.00	4	16.80	16.60	-4	1,168	-0.34%
2023/07/17	8	16.40	4	16.45	16.45	4	1,160	0.34%
2023/07/14	4	16.70	4	16.80	16.70	0	1,151	0.00%
2023/07/13	4	16.90	0	0.00	16.85	4	1,159	0.35%
2023/07/12	6	17.13	0	0.00	17.00	6	1,159	0.52%
2023/07/10	0	0.00	2	17.55	17.55	-2	1,219	-0.16%
2023/07/07	5	17.20	1	17.35	17.35	4	1,222	0.33%
2023/07/06	0	0.00	1	17.55	17.45	-1	1,233	-0.08%
2023/07/03	4	17.70	4	17.85	17.70	0	1,230	0.00%
2023/06/27	1	17.30	0	0.00	17.25	1	1,202	0.08%
2023/06/26	4	17.60	4	17.70	17.55	0	1,192	0.00%
2023/06/21	29	17.88	5	18.11	17.60	24	1,165	2.06%
2023/06/20	3	17.60	24	17.42	17.80	-21	1,050	-2.00%
2023/06/19	5	17.05	17	17.00	17.05	-12	996	-1.20%
2023/06/16	10	16.61	0	0.00	16.60	10	1,066	0.94%
2023/06/15	2	16.30	0	0.00	16.40	2	1,101	0.18%
2023/06/13	3	16.55	3	16.25	16.35	0	1,251	0.00%
2023/06/12	0	0.00	3	16.80	16.75	-3	1,314	-0.23%
2023/06/09	0	0.00	1	17.15	17.05	-1	1,383	-0.07%
2023/06/08	4	17.15	0	0.00	17.10	4	1,450	0.28%
2023/06/07	3	17.30	0	0.00	17.25	3	1,513	0.20%
2023/06/05	0	0.00	6	17.35	17.30	-6	1,542	-0.39%
2023/06/01	15	17.11	4	17.25	17.10	11	1,577	0.70%
2023/05/26	9	17.35	0	0.00	17.20	9	1,647	0.55%
2023/05/15	0	0.00	3	17.25	17.25	-3	1,992	-0.15%
2023/05/12	10	17.20	0	0.00	17.20	10	2,000	0.50%
2023/05/11	10	17.20	0	0.00	17.05	10	1,995	0.50%
2023/05/10	10	17.60	10	17.65	17.55	0	1,990	0.00%
2023/05/09	0	0.00	1	17.10	17.15	-1	2,009	-0.05%
2023/05/04	16	17.34	4	17.35	17.30	12	2,073	0.58%
2023/05/03	8	17.63	0	0.00	17.50	8	2,113	0.38%
2023/05/02	0	0.00	5	17.80	17.80	-5	2,132	-0.23%
2023/04/28	7	17.66	6	17.75	17.70	1	2,157	0.05%
2023/04/27	2	17.30	40	17.52	17.55	-38	2,154	-1.76%
2023/04/25	12	17.72	4	17.65	17.65	8	2,138	0.37%
2023/04/24	2	18.00	14	18.08	18.05	-12	2,123	-0.57%
2023/04/21	20	17.71	5	18.02	17.65	15	2,107	0.71%
2023/04/20	4	17.95	0	0.00	17.80	4	2,147	0.19%
2023/04/18	0	0.00	5	18.15	17.90	-5	2,131	-0.23%
2023/04/14	10	18.18	1	18.25	18.25	9	2,103	0.43%
2023/04/13	6	18.19	0	0.00	18.40	6	2,061	0.29%
2023/04/12	7	17.91	5	17.95	17.95	2	2,039	0.10%
2023/04/11	10	17.61	1	17.60	17.55	9	2,023	0.44%
2023/04/06	5	18.00	1	18.05	17.80	4	2,007	0.20%
2023/03/30	1	18.40	0	0.00	18.30	1	2,007	0.05%
2023/03/29	1	18.25	17	18.20	18.25	-16	2,072	-0.77%
2023/03/28	0	0.00	1	18.70	18.40	-1	2,069	-0.05%
2023/03/27	0	0.00	52	18.53	18.55	-52	2,056	-2.53%
2023/03/24	18	18.51	38	18.46	18.45	-20	2,057	-0.97%
2023/03/22	10	19.15	53	19.15	19.15	-43	2,076	-2.07%
2023/03/21	0	0.00	58	18.91	19.15	-58	2,070	-2.80%
2023/03/20	25	18.38	13	18.33	18.35	12	1,978	0.61%
2023/03/17	36	17.53	5	17.57	17.55	31	1,934	1.60%
2023/03/16	33	17.61	16	17.34	17.15	17	1,899	0.90%
2023/03/15	45	19.25	2	19.10	19.00	43	1,773	2.43%
2023/03/14	36	20.19	24.1	20.14	19.65	11.9	1,674	0.71%
2023/03/13	20	19.85	13	19.56	20.00	7	1,598	0.44%
2023/03/10	24	19.78	10.1	19.75	19.50	13.9	1,523	0.91%
2023/03/09	1	19.30	10	18.95	19.15	-9	1,457	-0.62%
2023/03/08	3	19.40	13	19.32	19.40	-10	1,441	-0.69%
2023/03/07	12	19.14	14	19.11	19.25	-2	1,424	-0.14%
2023/03/06	11	18.72	20	18.83	18.90	-9	1,386	-0.65%
2023/03/03	13	18.32	1	18.35	18.30	12	1,362	0.88%
2023/03/02	10	18.30	0	0.00	18.35	10	1,347	0.74%
2023/03/01	8	18.63	10	18.41	18.25	-2	1,335	-0.15%
2023/02/24	60	18.98	6	18.88	19.10	54	1,295	4.17%
2023/02/23	35	18.68	16	18.73	18.60	19	1,231	1.54%
2023/02/22	14	18.06	0	0.00	18.50	14	1,157	1.21%
2023/02/21	3	18.48	2	18.50	18.15	1	1,125	0.09%
2023/02/20	1	18.80	8	18.57	18.80	-7	1,090	-0.64%
2023/02/17	4	18.23	25	18.32	18.60	-21	1,065	-1.97%
2023/02/16	9	18.06	45	18.00	18.10	-36	1,032	-3.49%
2023/02/15	5	17.06	9	17.23	17.20	-4	975	-0.41%
2023/02/14	1	17.10	100	16.96	17.20	-99	941	-10.52%
2023/02/13	2	16.15	13	16.12	16.30	-11	889	-1.24%
2023/02/10	5	16.01	0	0.00	15.90	5	871	0.57%
2023/02/09	0	0.00	0.1	15.80	15.90	-0.1	858	-0.01%
2023/02/08	5	15.90	0	0.00	15.95	5	854	0.59%
2023/02/07	0	0.00	7	15.94	15.90	-7	843	-0.83%
2023/02/06	0	0.00	21	15.85	16.00	-21	816	-2.57%
2023/02/03	2	15.48	14	15.43	15.55	-12	796	-1.51%
2023/02/02	5	15.50	0	0.00	15.60	5	785	0.64%
2023/02/01	0	0.00	7.8	15.54	15.65	-7.8	736	-1.06%
2023/01/31	0	0.00	10	15.13	15.15	-10	689	-1.45%
2023/01/30	1	14.80	12	14.59	14.75	-11	667	-1.65%
2023/01/17	5	14.15	0	0.00	14.25	5	640	0.78%
2023/01/16	5	14.15	0	0.00	14.10	5	640	0.78%
2023/01/12	0	0.00	2	14.28	14.15	-2	642	-0.31%
2023/01/11	1	14.05	0	14.05	14.05	1	640	0.15%
2023/01/10	13	14.20	1	14.80	14.10	12	640	1.87%
2023/01/09	19	14.09	0	0.00	14.10	19	581	3.27%
2023/01/05	4	13.90	4	13.90	13.90	0	590	0.00%
2023/01/03	4	13.95	0	0.00	13.90	4	591	0.68%
2022/12/30	21	13.91	1	13.90	13.85	20	590	3.39%
2022/12/29	2	13.80	0	0.00	14.10	2	577	0.35%
2022/12/28	3	14.10	0	0.00	13.90	3	580	0.52%
2022/12/27	10	14.09	0	0.00	14.05	10	578	1.73%
2022/12/26	16	14.13	0	0.00	14.10	16	575	2.78%
2022/12/23	54	14.24	0	0.00	14.20	54	575	9.38%
2022/12/22	16	14.55	17	14.27	14.35	-1	571	-0.17%
2022/12/21	15	14.46	134	14.54	14.40	-119	554	-21.48%	大賣/鉅額交易
2022/12/20	2	13.80	0	0.00	13.35	2	486	0.41%
2022/12/19	13	13.75	0	0.00	13.55	13	486	2.67%
2022/12/16	26	14.01	0	0.00	13.80	26	484	5.36%
2022/12/15	32	14.28	0	0.00	14.15	32	479	6.67%
2022/12/14	21	13.66	0	0.00	13.75	21	443	4.73%
2022/12/13	6	13.88	10	13.89	13.75	-4	431	-0.93%
2022/12/09	0	0.00	2	13.25	13.35	-2	414	-0.48%
2022/12/07	1	13.20	0	0.00	13.25	1	438	0.23%
2022/12/06	0	13.60	0	0.00	13.35	0	443	0.00%
2022/12/05	2	13.60	0	0.00	13.55	2	454	0.44%
2022/11/29	2	13.10	0	0.00	13.15	2	487	0.41%
2022/11/25	25	13.06	0	0.00	12.90	25	491	5.08%
2022/11/21	3	12.75	0	0.00	12.75	3	509	0.59%
2022/11/18	5	13.02	0	0.00	12.75	5	515	0.97%
2022/11/17	17	12.98	0	0.00	13.00	17	527	3.22%
2022/11/16	22	13.14	0	0.00	12.90	22	531	4.14%
2022/11/15	38	13.03	1	13.05	13.20	37	532	6.94%
2022/11/11	0	0.00	2	12.58	12.40	-2	563	-0.36%
2022/11/09	1	12.45	0	0.00	12.55	1	668	0.15%
2022/11/08	2	12.53	0	0.00	12.50	2	746	0.27%
2022/11/04	1	12.05	1	12.30	12.30	0	782	0.00%
2022/10/18	0	0.00	1	12.10	12.15	-1	904	-0.11%
2022/10/05	0	0.00	1	13.20	13.10	-1	930	-0.11%
2022/09/30	0	0.00	0.3	12.55	12.70	-0.3	930	-0.03%
2022/09/26	0.7	12.80	0	0.00	12.80	0.7	952	0.07%
2022/09/23	1	13.50	1	13.40	13.40	0	958	0.00%
2022/09/22	0	0.00	1	13.30	13.25	-1	970	-0.10%
2022/09/15	0	0.00	1.2	14.14	14.05	-1.2	971	-0.12%
2022/09/12	1	14.29	0.1	14.10	14.10	1	982	0.10%
2022/09/08	1	13.90	0	0.00	14.05	1	979	0.10%
2022/09/01	0	0.00	2	13.45	13.45	-2	962	-0.21%
2022/08/26	0.1	14.15	0	0.00	13.95	0.1	945	0.01%
2022/08/25	4	14.15	0	0.00	14.00	4	942	0.42%
2022/08/24	1	14.15	1	14.35	14.00	0	940	0.00%
2022/08/23	2	13.80	0	13.90	14.00	2	928	0.21%
2022/08/18	0	0.00	5	14.56	14.35	-5	906	-0.55%
2022/08/17	8	14.18	10	14.34	14.15	-2	866	-0.23%
2022/08/16	1	13.50	1	13.65	13.55	0	804	0.00%
2022/08/15	0	0.00	5	13.51	13.95	-5	767	-0.65%
2022/08/12	1	12.80	0	0.00	12.70	1	692	0.14%
2022/08/09	1	11.95	0	0.00	12.05	1	672	0.15%
2022/08/03	0	0.00	1	12.35	12.30	-1	688	-0.15%
2022/08/02	6	12.93	3	12.60	12.45	3	694	0.43%
2022/08/01	1	12.90	1	13.10	13.10	0	684	0.00%
2022/07/28	0.2	12.05	0	0.00	11.80	0.2	669	0.02%
2022/07/18	0	11.80	0	0.00	11.80	0	824	0.00%
2022/07/14	0.3	11.90	0	0.00	11.95	0.3	864	0.04%
2022/07/12	1	12.90	0	0.00	12.75	1	913	0.11%
2022/07/01	0	0.00	1	13.15	12.55	-1	1,385	-0.07%
2022/06/30	1	13.10	0	0.00	13.20	1	1,376	0.07%
2022/06/20	1	13.70	2	13.55	13.45	-1	1,435	-0.07%
2022/06/17	1	14.30	2	14.30	14.45	-1	1,463	-0.07%
2022/06/15	0.1	15.10	0	0.00	15.05	0.1	1,513	0.01%
2022/06/14	1	14.85	0	0.00	14.90	1	1,514	0.07%
2022/06/13	1	14.90	3	15.00	15.05	-2	1,520	-0.13%
2022/06/07	1	15.75	0	0.00	15.75	1	1,603	0.06%
2022/05/23	0	0.00	1	15.90	15.90	-1	2,021	-0.05%
2022/05/19	1	15.30	0	0.00	15.60	1	2,103	0.05%
2022/05/13	0	0.00	3	15.30	15.30	-3	2,098	-0.14%
2022/05/12	0	0.00	2	15.35	14.95	-2	2,098	-0.10%
2022/05/09	1	15.90	0	0.00	15.45	1	2,179	0.05%
2022/05/05	0	0.00	10	16.95	16.85	-10	2,155	-0.46%
2022/05/03	9	16.60	0	0.00	16.80	9	2,159	0.42%
2022/04/29	1	16.90	0	0.00	16.85	1	2,162	0.05%
2022/04/27	4	16.69	12	16.76	16.90	-8	2,156	-0.37%
2022/04/25	7	17.66	4	17.58	17.60	3	2,108	0.14%
2022/04/22	2	18.45	0	0.00	18.55	2	2,078	0.10%
2022/04/20	6	18.78	9	18.81	18.85	-3	2,076	-0.14%
2022/04/18	10	19.24	0	0.00	19.05	10	2,041	0.49%
2022/04/15	0	0.00	5	20.45	20.00	-5	2,010	-0.25%
2022/04/14	8	20.61	19	20.81	20.40	-11	1,964	-0.56%
2022/04/13	8	20.34	7	20.15	20.50	1	1,734	0.06%
2022/04/11	6	19.42	0	0.00	19.20	6	1,614	0.37%
2022/04/08	0	0.00	56	18.96	19.20	-56	1,596	-3.51%
2022/04/07	15	19.24	0	0.00	18.85	15	1,583	0.95%
2022/04/06	2	19.05	0	0.00	19.20	2	1,572	0.13%
2022/04/01	3	19.30	0	0.00	19.30	3	1,581	0.19%
2022/03/30	1	19.30	1	19.30	19.60	0	1,597	0.00%
2022/03/29	3	19.05	0	0.00	19.00	3	1,576	0.19%
2022/03/28	3	19.15	0	0.00	19.30	3	1,576	0.19%
2022/03/25	2	20.05	4	19.96	19.85	-2	1,645	-0.12%
2022/03/24	1	20.00	8	20.03	19.95	-7	1,688	-0.41%
2022/03/22	0	0.00	14	20.10	20.00	-14	1,714	-0.82%
2022/03/21	7	19.87	66	19.91	19.95	-59	1,673	-3.53%
2022/03/16	1	18.70	0	0.00	18.80	1	1,663	0.06%
2022/03/15	9	19.20	0	0.00	19.10	9	1,661	0.54%
2022/03/14	8	19.81	2	19.98	19.80	6	1,672	0.36%
2022/03/11	0	0.00	2	19.60	19.70	-2	1,663	-0.12%
2022/03/10	0	19.60	8	18.88	19.35	-8	1,649	-0.48%
2022/03/08	12	19.39	4	19.19	18.45	8	1,629	0.49%
2022/03/07	9	19.73	7	19.57	19.80	2	1,539	0.13%
2022/03/04	6	19.99	5	19.82	19.60	1	1,486	0.07%
2022/03/03	2	20.35	12	20.03	19.90	-10	1,478	-0.68%
2022/03/02	10	19.82	21	19.82	20.05	-11	1,460	-0.75%
2022/03/01	12	20.06	5	19.83	19.45	7	1,416	0.49%
2022/02/25	1	19.00	1	18.85	19.15	0	1,415	0.00%
2022/02/24	0	18.40	0	0.00	18.25	0	1,417	0.00%
2022/02/23	5	18.95	0	0.00	18.95	5	1,422	0.35%
2022/02/21	17	19.15	2	19.45	19.15	15	1,430	1.05%
2022/02/18	3	18.30	0	0.00	18.35	3	1,381	0.22%
2022/02/16	13	18.47	0	0.00	18.40	13	1,449	0.90%
2022/02/15	2	18.50	2	18.30	18.30	0	1,471	0.00%
2022/02/14	4	18.50	4	18.50	18.50	0	1,535	0.00%
2022/02/11	1	19.35	23	19.06	18.95	-22	1,540	-1.43%
2022/02/10	0	0.00	5	19.40	19.10	-5	1,587	-0.31%
2022/02/09	22	19.37	0	0.00	19.40	22	1,647	1.34%
2022/01/25	2.3	17.37	2	17.10	17.10	0.3	1,614	0.02%
2022/01/24	1	17.80	0	0.00	17.35	1	1,618	0.06%
2022/01/13	1	18.60	11	18.65	18.55	-10	1,708	-0.59%
2022/01/12	0	0.00	2	18.30	18.15	-2	1,697	-0.12%
2022/01/10	1.1	18.66	0	0.00	18.70	1.1	1,705	0.06%
2022/01/07	10	19.10	1	19.10	19.05	9	1,711	0.53%
2022/01/06	1	19.30	0	0.00	19.30	1	1,735	0.06%
2022/01/05	2	19.88	0	0.00	19.65	2	1,760	0.11%
2022/01/04	1	19.80	0	0.00	19.80	1	1,779	0.06%
2021/12/30	10	19.90	0	0.00	19.95	10	1,830	0.55%
2021/12/29	0.2	19.90	0	0.00	20.00	0.2	1,846	0.01%
2021/12/28	16	19.95	0	0.00	19.90	16	1,893	0.84%
2021/12/24	8	20.43	7	20.24	20.25	1	1,945	0.05%
2021/12/23	18	20.52	21	20.44	20.45	-3	1,959	-0.15%
2021/12/21	24	20.67	0	0.00	20.70	24	1,975	1.22%
2021/12/20	8	20.93	13	20.68	21.00	-5	1,917	-0.26%
2021/12/17	35	20.31	1	20.45	20.25	34	1,866	1.82%
2021/12/15	0	0.00	73	19.82	19.90	-73	1,902	-3.84%
2021/12/14	1	19.70	1	20.10	19.70	0	1,915	0.00%
2021/12/13	8	20.20	1	20.20	20.30	7	1,912	0.37%
2021/12/09	0	0.00	5	20.30	20.20	-5	1,924	-0.26%
2021/12/08	23	20.45	0	0.00	20.15	23	1,963	1.17%
2021/12/07	11	20.18	1	20.10	20.25	10	1,974	0.51%
2021/12/06	10	20.05	0	0.00	20.00	10	1,980	0.51%
2021/12/03	33	20.09	11	20.42	19.95	22	1,990	1.11%
2021/12/02	1	19.90	0	0.00	19.90	1	2,008	0.05%
2021/11/30	0	0.00	14	19.81	19.85	-14	2,070	-0.68%
2021/11/29	10.3	19.35	0	0.00	19.50	10.3	2,096	0.49%
2021/11/26	10	19.95	1	20.00	19.95	9	2,145	0.42%
2021/11/25	3	20.45	2	20.50	20.40	1	2,232	0.04%
2021/11/24	4.2	20.58	8	20.63	20.55	-3.8	2,229	-0.17%
2021/11/23	2	20.05	10	20.05	19.65	-8	2,202	-0.36%
2021/11/22	5	19.00	0	0.00	19.45	5	2,332	0.21%
2021/11/19	14	19.44	1	19.45	19.15	13	2,368	0.55%
2021/11/18	3	19.58	0	0.00	19.65	3	2,383	0.13%
2021/11/17	2	19.70	5	19.78	19.75	-3	2,419	-0.12%
2021/11/16	4	19.80	0	0.00	19.75	4	2,446	0.16%
2021/11/15	2.5	20.10	0	0.00	20.15	2.5	2,448	0.10%
2021/11/12	2.1	20.93	2	20.68	20.65	0.1	2,513	0.00%
2021/11/11	0	0.00	2	21.15	20.90	-2	2,566	-0.08%
2021/11/10	1	20.60	1	20.90	20.70	0	2,548	0.00%
2021/11/09	3.1	20.65	10	20.65	20.90	-6.9	2,623	-0.26%
2021/11/08	18	21.16	8	21.32	21.30	10	2,693	0.37%
2021/11/04	0.1	20.60	3	20.88	20.60	-3	2,710	-0.11%
2021/11/03	2	20.90	20	20.78	20.80	-18	2,771	-0.65%
2021/11/02	10.2	20.30	1	20.65	20.30	9.2	2,787	0.33%
2021/11/01	1	20.35	0	0.00	20.35	1	2,834	0.04%
2021/10/28	0	0.00	1	20.25	20.50	-1	2,868	-0.03%
2021/10/27	0	0.00	1	20.30	20.25	-1	2,919	-0.03%
2021/10/25	0	20.00	0	0.00	20.40	0	3,119	0.00%
2021/10/22	11.2	20.31	0	0.00	19.90	11.2	3,218	0.35%
2021/10/21	0	0.00	10	20.90	21.00	-10	3,291	-0.30%
2021/10/19	0	0.00	3	21.20	20.90	-3	3,450	-0.09%
2021/10/18	1	21.15	1	21.25	21.00	0	3,613	0.00%
2021/10/15	1	20.75	5	20.69	20.70	-4	3,817	-0.10%
2021/10/14	11	20.26	14	20.47	20.80	-3	4,028	-0.07%
2021/10/13	1	20.30	1	20.40	19.80	0	4,383	0.00%
2021/10/12	1	19.90	0	0.00	19.95	1	4,543	0.02%
2021/10/08	11	21.75	10	22.05	20.95	1	4,831	0.02%
2021/10/07	2	21.03	2	20.93	21.50	0	5,189	0.00%
2021/10/06	4	21.13	3	20.93	20.55	1	5,968	0.02%
2021/10/05	6	20.35	3	20.63	21.50	3	7,003	0.04%
2021/10/04	4	20.88	3	20.63	20.20	1	7,529	0.01%
2021/09/30	2	22.38	3	22.43	23.05	-1	8,667	-0.01%
2021/09/29	2	21.90	1	22.40	22.00	1	9,754	0.01%
2021/09/28	1	22.05	1	22.30	22.30	0	10,657	0.00%
2021/09/27	2	22.58	2	22.65	22.60	0	11,223	0.00%
2021/09/24	1	22.20	1	22.30	22.15	0	12,434	0.00%
2021/09/23	15	21.57	27	21.91	21.85	-12	12,779	-0.09%
2021/09/22	128	21.57	10	21.67	21.40	118	13,972	0.84%	大買/鉅額交易
2021/09/17	1	23.15	40	23.13	23.40	-39	14,650	-0.27%
2021/09/16	4	23.45	2	23.20	23.20	2	15,001	0.01%
2021/09/15	1	23.45	6	23.55	23.70	-5	15,401	-0.03%
2021/09/14	1	23.95	0.1	24.00	23.80	0.9	16,146	0.01%
2021/09/13	7	24.32	3	24.45	24.50	4	16,262	0.02%
2021/09/10	16	24.18	3	24.13	23.75	13	16,320	0.08%
2021/09/09	0	0.00	11	23.94	24.20	-11	16,474	-0.07%
2021/09/08	9.2	23.82	1	24.65	23.55	8.2	16,626	0.05%
2021/09/07	10	24.07	4.1	24.30	24.05	5.9	16,740	0.04%
2021/09/06	8	24.65	7	24.89	24.15	1	16,819	0.01%
2021/09/03	3	25.10	1	25.70	24.70	2	16,851	0.01%
2021/09/02	5	25.31	1	25.45	25.20	4	16,917	0.02%
2021/09/01	11	26.31	1.9	27.18	26.40	9.1	16,973	0.05%
2021/08/31	5	26.32	2	26.65	26.75	3	17,004	0.02%
2021/08/30	0	0.00	1	26.35	26.00	-1	17,157	-0.01%
2021/08/27	5	25.78	0	0.00	25.95	5	17,679	0.03%
2021/08/26	32	26.88	42	26.74	26.10	-10	17,835	-0.06%
2021/08/25	15	25.30	8	25.53	25.40	7	18,075	0.04%
2021/08/24	4	25.33	10	25.60	25.60	-6	18,329	-0.03%
2021/08/23	19	25.69	6	25.74	25.45	13	18,911	0.07%
2021/08/20	11	24.70	17	24.81	24.90	-6	19,162	-0.03%
2021/08/19	11	24.90	24	24.79	24.50	-13	19,463	-0.07%
2021/08/18	7	24.89	17	23.98	25.85	-10	19,469	-0.05%
2021/08/17	12	25.05	16	25.37	24.25	-4	19,438	-0.02%
2021/08/16	6	26.15	5	26.93	26.10	1	19,460	0.01%
2021/08/13	13	27.14	4	27.08	26.75	9	19,555	0.05%
2021/08/12	12	27.74	18	27.33	28.40	-6	19,668	-0.03%
2021/08/11	8	26.48	8	27.24	26.25	0	19,728	0.00%
2021/08/10	1	27.50	0	0.00	27.00	1	19,768	0.01%
2021/08/09	11	27.87	9	28.11	27.50	2	19,854	0.01%
2021/08/06	1	26.90	1	27.95	27.35	0	19,920	0.00%
2021/08/05	6	27.37	4	27.59	27.20	2	20,080	0.01%
2021/08/04	5	28.64	15	28.37	28.30	-10	20,197	-0.05%
2021/08/03	9	28.84	5	29.00	28.75	4	20,777	0.02%
2021/08/02	4	29.16	6	28.89	29.35	-2	21,196	-0.01%
2021/07/30	7.2	29.14	6	29.48	28.70	1.2	21,203	0.01%
2021/07/29	3	28.67	29.3	28.87	29.20	-26.3	21,152	-0.12%
2021/07/28	13	28.41	19	27.80	27.60	-6	21,127	-0.03%
2021/07/27	20	28.19	7.2	28.33	27.80	12.8	21,060	0.06%
2021/07/26	11	29.00	3.5	29.11	29.40	7.5	21,034	0.04%
2021/07/23	5	29.00	5	28.95	29.00	0	21,075	0.00%
2021/07/22	11	29.23	9	28.57	28.25	2	21,086	0.01%
2021/07/21	10	30.54	12	31.75	29.30	-2	21,006	-0.01%
2021/07/20	87	32.01	102	31.79	31.25	-15	20,880	-0.07%	大賣/
2021/07/19	64	32.75	80.1	32.72	32.20	-16.1	20,817	-0.08%
2021/07/16	69	32.04	53	31.16	30.95	16	21,167	0.08%
2021/07/15	36	31.22	37.3	31.49	32.00	-1.3	21,873	-0.01%
2021/07/14	85.2	30.92	88.4	30.82	29.70	-3.2	22,403	-0.01%
2021/07/13	96.9	33.42	96.3	34.62	32.60	0.6	22,402	0.00%
2021/07/12	226	35.49	164.4	35.70	36.20	61.6	21,892	0.28%	大買/大賣/
2021/07/09	223.1	33.54	250	33.49	33.10	-26.9	21,079	-0.13%	大買/大賣/
2021/07/08	88.4	33.59	73.4	33.51	32.75	15.1	20,867	0.07%
2021/07/07	55	32.78	65.7	31.83	31.90	-10.7	20,350	-0.05%
2021/07/06	114.4	33.54	160	33.56	32.95	-45.6	20,180	-0.23%	大買/大賣/
2021/07/05	110.1	31.41	136.7	31.86	32.25	-26.6	19,822	-0.13%	大買/大賣/
2021/07/02	80.2	30.64	88	30.36	29.35	-7.9	19,036	-0.04%
2021/07/01	244.9	32.41	164.7	32.07	30.50	80.2	18,846	0.43%	大買/大賣/
2021/06/30	74	31.53	38.3	31.93	32.10	35.7	17,852	0.20%
2021/06/29	82	28.30	140.1	28.49	29.20	-58.1	17,581	-0.33%	大賣/
2021/06/28	40	26.10	72.5	26.37	26.55	-32.5	16,386	-0.20%
2021/06/25	85	24.40	88	24.44	24.15	-3	15,698	-0.02%
2021/06/24	94	24.28	147.5	23.71	23.55	-53.5	15,425	-0.35%	大賣/
2021/06/23	141	23.41	119	23.79	22.50	22	15,035	0.15%	大買/大賣/
2021/06/22	0	0.00	14.1	23.01	23.10	-14.1	14,389	-0.10%
2021/06/21	5	21.21	3	21.15	21.00	2	14,239	0.01%
2021/06/18	36	22.59	33	22.97	22.25	3	14,146	0.02%
2021/06/17	32	23.14	20	23.27	22.60	12	13,965	0.09%
2021/06/16	40	22.98	16	23.43	22.35	24	13,797	0.17%
2021/06/15	26	22.61	45	22.98	23.20	-19	13,671	-0.14%
2021/06/11	9.5	22.61	7	22.38	22.25	2.5	13,574	0.02%
2021/06/10	15.4	21.99	9.1	22.29	22.40	6.3	13,538	0.05%
2021/06/09	18	22.06	11	22.27	22.15	7	13,454	0.05%
2021/06/08	17.6	22.66	5	22.56	22.65	12.6	13,374	0.09%
2021/06/07	59	22.81	61	22.87	22.35	-2	13,323	-0.02%
2021/06/04	48	25.59	81	25.33	24.10	-33	13,090	-0.25%
2021/06/03	33	24.42	15	24.01	24.30	18	12,625	0.14%
2021/06/02	70	24.70	54.5	24.49	24.25	15.5	12,471	0.12%
2021/06/01	28.5	23.76	20	23.88	24.00	8.5	12,187	0.07%
2021/05/31	117	25.05	59.4	24.34	23.70	57.6	12,146	0.47%	大買/
2021/05/28	32	22.93	49.9	23.33	23.40	-17.9	11,534	-0.16%
2021/05/27	20	21.07	19.1	20.99	21.30	0.9	11,250	0.01%
2021/05/26	2	19.40	153	19.17	19.40	-151	10,963	-1.38%	大賣/鉅額交易
2021/05/25	6	19.36	68	19.45	19.35	-62	10,938	-0.57%
2021/05/24	21	19.67	7	19.38	19.50	14	10,934	0.13%
2021/05/21	45	19.67	23	19.83	19.85	22	10,970	0.20%
2021/05/20	21	19.60	88	19.45	19.25	-67	10,847	-0.62%
2021/05/19	65	19.34	16.1	18.85	19.60	48.9	10,659	0.46%
2021/05/18	17	17.19	5	17.07	17.85	12	10,524	0.11%
2021/05/17	6	16.42	15	16.39	16.25	-9	10,432	-0.09%
2021/05/14	54.1	17.85	30	17.91	18.05	24.1	10,325	0.23%
2021/05/13	64.1	19.77	47.4	19.94	19.65	16.7	10,187	0.16%
2021/05/12	40	23.31	45	23.10	21.80	-5	9,980	-0.05%
2021/05/11	138.7	25.94	100	25.59	24.20	38.7	9,820	0.39%	大買/
2021/05/10	37.4	24.37	58.5	24.66	25.30	-21.1	9,217	-0.23%
2021/05/07	15	22.05	6.1	22.76	23.00	8.9	8,785	0.10%
2021/05/06	11.2	22.39	10	22.85	22.80	1.2	8,730	0.01%
2021/05/05	13	21.38	21	21.48	21.50	-8	8,660	-0.09%
2021/05/04	9.2	20.75	39.2	21.58	20.25	-30	8,620	-0.35%
2021/05/03	31	23.33	19	23.02	22.50	12	8,583	0.14%
2021/04/29	49.2	22.78	19	22.38	23.00	30.2	8,525	0.35%
2021/04/28	18.1	21.82	36.3	21.83	21.65	-18.2	8,415	-0.22%
2021/04/27	12.1	22.77	27	22.76	22.70	-15	8,300	-0.18%
2021/04/26	11	23.44	18	23.51	23.25	-7	8,224	-0.09%
2021/04/23	101.1	23.46	59	23.08	23.20	42.1	8,150	0.52%	大買/
2021/04/22	180.3	25.70	188.3	25.99	25.20	-8	8,003	-0.10%	大買/大賣/
2021/04/21	303.5	24.48	252.1	24.21	24.40	51.4	7,276	0.71%	大買/大賣/
2021/04/20	202	21.54	151.3	21.69	23.35	50.7	6,402	0.79%	大買/大賣/
2021/04/19	67	20.96	19.2	21.12	21.25	47.8	5,609	0.85%
2021/04/16	43	18.55	39.2	19.09	19.35	3.8	5,251	0.07%
2021/04/15	28	17.37	47.2	17.53	17.60	-19.2	4,979	-0.39%
2021/04/14	50	17.52	48	17.05	16.85	2	4,771	0.04%
2021/04/13	15	16.89	70	16.82	16.75	-55	4,518	-1.22%
2021/04/12	69.1	17.54	23	17.28	17.35	46.1	4,601	1.00%
2021/04/09	80.2	16.78	14.3	16.72	16.60	65.9	4,383	1.50%
2021/04/08	4	16.09	37.4	16.00	16.30	-33.4	3,741	-0.89%
2021/04/07	45.1	14.16	65	14.42	14.85	-19.9	4,306	-0.46%
2021/04/06	26.1	12.92	54	13.01	13.50	-27.9	4,078	-0.68%
2021/04/01	39	12.46	8	12.51	12.30	31	3,897	0.80%
2021/03/31	12	12.00	1	12.50	12.15	11	3,866	0.28%
2021/03/30	2	12.40	4	12.44	12.35	-2	3,932	-0.05%
2021/03/29	4	12.44	10	12.38	12.45	-6	4,096	-0.15%
2021/03/26	6	11.85	0	0.00	12.05	6	4,391	0.14%
2021/03/25	20	11.95	30	11.95	11.95	-10	4,568	-0.22%
2021/03/24	0	0.00	20	11.65	11.65	-20	4,558	-0.44%
2021/03/23	21	11.87	10	11.85	11.70	11	4,627	0.24%
2021/03/22	10	11.90	0	0.00	11.90	10	4,678	0.21%
2021/03/19	0	0.00	3	11.80	11.80	-3	4,848	-0.06%
2021/03/18	10	12.00	0	0.00	11.90	10	4,980	0.20%
2021/03/17	10	11.75	0	0.00	11.90	10	5,325	0.19%
2021/03/15	5	12.15	9	12.08	12.05	-4	5,586	-0.07%
2021/03/12	0	0.00	1	12.10	12.10	-1	5,616	-0.02%
2021/03/11	1	12.10	0	0.00	12.15	1	5,618	0.02%
2021/03/10	0	0.00	2	12.20	12.05	-2	5,598	-0.04%
2021/03/09	7	12.56	20	12.42	12.15	-13	5,602	-0.23%
2021/03/08	0	0.00	9	11.96	11.95	-9	5,536	-0.16%
2021/03/05	17	11.97	16	11.93	11.90	1	5,542	0.02%
2021/03/04	15	11.75	22	11.89	12.00	-7	5,545	-0.13%
2021/03/03	10	11.15	1	11.30	11.20	9	5,308	0.17%
2021/02/26	0	0.00	3	11.38	11.35	-3	5,352	-0.06%
2021/02/24	16	11.49	0	0.00	11.20	16	5,376	0.30%
2021/02/23	13	11.54	16	11.55	11.95	-3	5,310	-0.06%
2021/02/22	15	11.13	0	0.00	11.05	15	5,182	0.29%
2021/02/19	5	11.05	0	0.00	11.05	5	5,166	0.10%
2021/02/05	1	10.05	13	10.07	10.00	-12	5,268	-0.23%
2021/02/04	0	0.00	6	10.10	10.10	-6	5,256	-0.11%
2021/02/03	0	0.00	1.4	10.34	10.25	-1.4	5,258	-0.03%
2021/02/02	10	10.20	0	0.00	10.25	10	5,258	0.19%
2021/02/01	10	10.25	21	10.10	10.10	-11	5,240	-0.21%
2021/01/29	0	0.00	1	10.10	10.25	-1	5,228	-0.02%
2021/01/28	1	10.10	15	10.00	10.30	-14	5,208	-0.27%
2021/01/26	25	10.56	4	10.50	10.25	21	5,191	0.40%
2021/01/22	1	10.75	0	0.00	10.75	1	5,157	0.02%
2021/01/20	1	10.10	11	10.23	10.10	-10	5,119	-0.20%
2021/01/18	0	0.00	4	10.30	10.55	-4	5,066	-0.08%
2021/01/15	3	10.68	4	10.85	10.70	-1	5,035	-0.02%
2021/01/13	2	11.00	10	11.05	11.20	-8	4,993	-0.16%
2021/01/12	30	11.13	45	11.07	10.90	-15	4,965	-0.30%
2021/01/11	7	11.55	2	11.50	11.55	5	4,910	0.10%
2021/01/08	12	11.70	20	11.70	11.65	-8	4,885	-0.16%
2021/01/07	21	11.85	8	11.86	11.90	13	4,850	0.27%
2021/01/06	12	12.29	28	12.07	11.85	-16	4,814	-0.33%
2021/01/05	240	13.20	219	12.54	12.50	21	4,696	0.45%	大買/大賣/
2021/01/04	23	12.58	1	12.50	12.50	22	4,432	0.50%
2020/12/31	7	12.49	11	12.40	12.35	-4	4,300	-0.09%
2020/12/30	93	12.78	99.6	12.87	12.75	-6.6	4,185	-0.16%
2020/12/29	0.6	11.00	37	11.86	12.00	-36.4	3,487	-1.04%
2020/12/28	29	11.06	26	11.08	10.95	3	3,324	0.09%
2020/12/25	17	11.24	16	11.24	11.20	1	3,256	0.03%
2020/12/24	25	11.54	4	11.55	11.40	21	3,198	0.66%
2020/12/23	11	11.61	14	11.71	11.70	-3	3,103	-0.10%
2020/12/22	63.5	12.15	453	12.62	11.80	-389.5	2,896	-13.45%	大賣/鉅額交易
2020/12/21	7	11.66	71	11.48	11.85	-64	2,536	-2.52%
2020/12/18	57	11.21	5	11.09	10.80	52	2,337	2.22%
2020/12/17	106	11.07	101	10.99	11.00	5	2,251	0.22%	大買/大賣/
2020/12/16	12	11.29	5	11.52	11.30	7	2,202	0.32%
2020/12/15	39	11.64	36	11.75	11.25	3	2,159	0.14%
2020/12/14	19	11.56	19	11.37	11.80	0	1,997	0.00%
2020/12/11	94	11.78	116	11.78	11.35	-22	1,873	-1.17%	大賣/
2020/12/10	4	10.98	42	10.89	11.10	-38	1,542	-2.46%
2020/12/09	14	10.19	0	0.00	10.10	14	1,343	1.04%
2020/12/08	2	9.99	27	9.86	9.98	-25	1,502	-1.66%
2020/12/07	2	9.68	3	9.82	9.64	-1	1,502	-0.07%
2020/12/02	6	9.75	15	9.78	9.74	-9	1,550	-0.58%
2020/12/01	39	10.01	0	0.00	10.00	39	1,530	2.55%
2020/11/30	98	9.56	17	9.57	10.10	81	1,484	5.45%
2020/11/25	0	0.00	3	9.25	9.32	-3	1,337	-0.22%
2020/11/24	20	9.17	6	9.24	9.14	14	1,289	1.09%
2020/11/16	1	8.69	0	0.00	8.88	1	1,181	0.08%
2020/11/09	0	0.00	3	8.27	8.30	-3	975	-0.31%
2020/11/05	0	0.00	2	8.21	8.18	-2	971	-0.21%
2020/11/04	3	8.16	0	8.01	8.15	3	970	0.31%
2020/11/03	2	8.25	2	8.30	8.17	0	967	0.00%
2020/11/02	0	0.00	34	8.11	8.15	-34	965	-3.52%
2020/10/30	0	0.00	96	8.28	8.25	-96	973	-9.87%
2020/10/29	0	0.00	0	8.00	8.34	0	974	0.00%
2020/10/27	0	0.00	0	7.67	8.44	0	969	0.00%
2020/10/08	0	0.00	5	8.58	8.63	-5	956	-0.52%
2020/09/30	0	0.00	0.7	8.34	8.34	-0.7	952	-0.07%
2020/09/29	0	0.00	3	8.35	8.36	-3	965	-0.31%
2020/09/25	0	0.00	33	8.14	8.11	-33	994	-3.32%
2020/09/24	0	0.00	3	8.85	8.33	-3	988	-0.30%
2020/09/23	4	8.89	3	9.02	8.89	1	969	0.10%
2020/09/22	10	9.11	7	8.91	8.85	3	991	0.30%
2020/09/21	5	9.01	10	9.05	9.11	-5	995	-0.50%
2020/09/18	0	0.00	1	9.06	9.06	-1	973	-0.10%
2020/09/17	0	0.00	10	9.17	9.06	-10	954	-1.05%
2020/09/16	1	8.90	0	0.00	9.05	1	934	0.11%
2020/09/15	0	0.00	2	8.97	8.88	-2	926	-0.22%
2020/09/14	163	9.28	0	0.00	8.98	163	907	17.96%	大買/鉅額交易
2020/09/11	1	9.54	4	9.18	9.20	-3	854	-0.35%
2020/09/10	6	8.91	5	8.95	9.00	1	683	0.15%
2020/09/09	4	8.60	0	0.00	8.72	4	639	0.63%
2020/09/08	33	8.71	2	8.77	8.88	31	631	4.91%
2020/09/04	0	0.00	2	8.15	8.09	-2	560	-0.36%
2020/09/02	2	8.11	0	0.00	8.11	2	599	0.33%
2020/08/28	5	8.06	0	0.00	8.06	5	600	0.83%
2020/08/27	0	0.00	30	7.91	8.15	-30	604	-4.96%
2020/08/25	0	0.00	51	7.73	7.84	-51	605	-8.42%
2020/08/14	0	0.00	22	7.67	7.68	-22	760	-2.89%
2020/08/13	0	0.00	4	7.69	7.66	-4	762	-0.52%
2020/08/04	7	7.54	7	7.79	7.52	0	757	0.00%
2020/07/29	0	0.00	1	7.34	7.28	-1	747	-0.13%
2020/07/28	1	7.21	62	7.23	7.21	-61	745	-8.18%
2020/07/27	2	7.28	20	7.46	7.36	-18	742	-2.43%
2020/07/24	0	0.00	2	7.41	7.45	-2	740	-0.27%
2020/07/23	0	0.00	25	7.50	7.52	-25	738	-3.38%
2020/07/21	1	7.70	1	7.80	7.67	0	748	0.00%
2020/07/20	0	0.00	3	7.52	7.58	-3	747	-0.40%
2020/07/17	6	7.63	0	0.00	7.58	6	748	0.80%
2020/07/14	0	0.00	12	7.82	7.80	-12	740	-1.62%
2020/07/10	5	7.70	5	7.74	7.70	0	753	0.00%
2020/07/09	7	8.00	0	0.00	8.00	7	752	0.93%
2020/07/08	2	8.10	1	7.98	8.02	1	756	0.13%
2020/07/07	4	8.17	48	8.19	8.20	-44	742	-5.93%
2020/07/06	6	8.23	0	0.00	8.25	6	718	0.84%
2020/07/01	3	8.44	6	8.34	8.26	-3	691	-0.43%
2020/06/24	3	7.40	0	0.00	7.53	3	635	0.47%
2020/06/23	2	7.65	0	0.00	7.74	2	629	0.32%
2020/06/22	0	0.00	31	7.85	7.80	-31	624	-4.97%
2020/06/19	4	8.09	31	8.11	8.04	-27	620	-4.35%
2020/06/18	12	8.17	0	0.00	8.14	12	614	1.95%
2020/06/17	23	8.30	0	0.00	8.35	23	606	3.79%
2020/06/16	3	8.21	0	0.00	8.35	3	575	0.52%
2020/06/15	24	8.33	10	8.33	8.20	14	579	2.42%
2020/06/12	10	8.16	5	7.71	8.19	5	593	0.84%
2020/06/09	93	8.45	1	8.49	8.38	92	639	14.39%
2020/06/08	31	8.24	0	0.00	8.19	31	622	4.98%
2020/06/01	10	8.00	0	0.00	8.00	10	684	1.46%
2020/05/29	30	7.91	5	7.81	7.89	25	672	3.72%
2020/05/28	92	7.96	15	8.03	8.04	77	632	12.18%
2020/05/27	5	6.85	0	0.00	7.31	5	510	0.98%
2020/05/20	0	0.00	10	6.75	6.72	-10	477	-2.09%
2020/05/13	10	6.76	0	0.00	6.78	10	468	2.14%
2020/04/16	20	6.63	0	0.00	6.61	20	433	4.62%
2020/03/27	0	0.00	1	6.34	6.25	-1	397	-0.25%
2020/03/24	1	6.04	0	0.00	5.99	1	388	0.26%
2020/03/18	0	6.02	0	0.00	6.07	0	362	0.00%
2020/03/17	0	5.90	0	0.00	6.00	0	336	0.00%
2020/03/11	0	0.00	0.3	7.17	7.22	-0.3	242	-0.14%
2020/02/05	0	0.00	4	6.22	6.17	-4	176	-2.26%
2020/01/03	1	6.76	0	0.00	6.72	1	195	0.51%
2020/01/02	3	6.72	0	0.00	6.73	3	195	1.54%
2019/11/08	1	6.74	7	6.81	6.80	-6	194	-3.09%
2019/11/07	1	6.64	0	0.00	6.60	1	179	0.56%
2019/11/05	4	6.45	4	6.48	6.65	0	170	0.00%
2019/09/19	5	6.91	5	6.96	6.89	0	151	0.00%
2019/08/23	0	0.00	5	6.98	6.92	-5	157	-3.18%
2019/08/22	5	6.91	0	0.00	6.90	5	158	3.16%
2019/08/12	0	0.00	3	7.00	6.97	-3	147	-2.03%
2019/08/07	3	6.97	0	0.00	6.94	3	148	2.02%
2019/07/17	0	0.00	1	7.51	7.52	-1	122	-0.81%
2019/07/05	5	8.02	0	0.00	8.02	5	138	3.60%
2019/06/24	1	8.03	0	0.00	8.08	1	148	0.67%
2019/05/03	0	0.00	13	8.17	8.15	-13	214	-6.07%
2019/04/23	13	8.13	0	0.00	8.13	13	215	6.04%
2019/03/27	0	8.04	0	0.00	8.05	0	176	0.00%
2019/03/21	0	8.07	0	0.00	8.12	0	170	0.00%
2019/03/18	0	8.16	0	0.00	8.21	0	167	0.00%
2019/03/15	0	8.15	0	0.00	8.20	0	166	0.01%
2019/03/13	0	0.00	10	8.15	8.20	-10	161	-6.20%
2019/03/08	5	8.07	0	0.00	8.07	5	154	3.23%
2019/03/07	0	0.00	6	8.13	8.10	-6	155	-3.85%
2019/02/19	11	8.05	0	0.00	8.06	11	120	9.12%
2018/08/22	0	0.00	10	9.40	9.40	-10	694	-1.44%
2018/08/21	0	0.00	1	9.31	9.31	-1	700	-0.14%
2018/08/17	0	0.00	0.4	9.30	9.28	-0.4	712	-0.06%
2018/08/15	1	9.30	0	0.00	9.32	1	718	0.14%
2018/08/14	1	9.33	0	0.00	9.40	1	724	0.14%
2018/07/18	0	0.00	11	9.41	9.38	-11	771	-1.43%
2018/06/25	0	0.00	5	9.63	9.51	-5	1,064	-0.47%
2018/06/20	0	0.00	7	9.86	9.82	-7	1,069	-0.65%
2018/06/15	0.5	10.00	0	0.00	10.00	0.5	1,096	0.05%
2018/06/14	5	10.00	5	9.92	9.91	0	1,107	0.00%
2018/06/12	23.2	10.25	0	0.00	10.25	23.2	1,086	2.14%
2018/06/11	379	11.12	5	11.15	11.15	374	1,060	35.28%	大買/鉅額交易
2018/06/08	50	11.05	0	0.00	11.00	50	1,117	4.47%
2018/06/06	0	0.00	1	11.10	11.10	-1	1,094	-0.09%
2018/06/05	1	10.80	0	0.00	10.95	1	1,085	0.09%
2018/06/04	5	10.90	0	0.00	10.85	5	1,074	0.47%
2018/06/01	0	0.00	6	10.75	10.80	-6	1,069	-0.56%
2018/05/29	6	10.60	0	0.00	10.65	6	1,260	0.48%
2018/05/18	0	0.00	8	10.60	10.55	-8	1,598	-0.50%
2018/04/24	1	10.85	0	0.00	10.90	1	2,256	0.04%
2018/04/23	0	0.00	1	11.10	11.15	-1	2,292	-0.04%
2018/04/17	1	10.90	0	0.00	10.80	1	2,758	0.04%
2018/04/16	0	0.00	2	11.15	11.10	-2	3,101	-0.06%
2018/04/10	2	11.23	1	11.10	11.05	1	3,172	0.03%
2018/04/09	0	0.00	1	11.45	11.05	-1	3,179	-0.03%
2018/04/03	2	11.30	0	0.00	11.35	2	3,192	0.06%
2018/04/02	0	0.00	12	11.07	11.35	-12	3,180	-0.38%
2018/03/31	11	10.86	0	0.00	10.95	11	3,078	0.36%
2018/03/30	0	0.00	1	10.90	10.80	-1	3,155	-0.03%
2018/03/29	2	11.00	0	0.00	10.85	2	3,142	0.06%
2018/03/23	0	0.00	6	10.79	11.10	-6	3,289	-0.18%
2018/03/20	10	11.00	5	10.85	10.85	5	3,226	0.15%
2018/03/14	5	11.05	5	11.00	10.75	0	3,195	0.00%
2018/03/12	0	0.00	2	10.60	10.60	-2	3,082	-0.06%
2018/03/09	0	0.00	2	10.60	10.65	-2	3,076	-0.07%
2018/03/07	0	0.00	21	10.56	10.60	-21	3,062	-0.69%
2018/03/06	0	0.00	5	10.60	10.55	-5	3,052	-0.16%
2018/03/05	9	10.66	21	10.59	10.60	-12	3,042	-0.39%
2018/03/02	3	11.50	3	11.15	11.25	0	2,960	0.00%
2018/03/01	43	11.75	2	11.93	11.90	41	2,856	1.44%
2018/02/23	0	0.00	1	11.30	11.20	-1	2,616	-0.04%
2018/02/06	0	0.00	77	10.42	10.45	-77	2,481	-3.10%
2018/02/05	1	10.90	5	10.75	11.10	-4	2,457	-0.16%
2018/02/02	21	11.47	30	11.45	11.15	-9	2,439	-0.37%
2018/02/01	31	11.10	2	11.35	11.10	29	2,272	1.28%
2018/01/31	24	11.40	31	11.30	11.40	-7	2,263	-0.31%
2018/01/30	1	11.10	0	0.00	11.00	1	2,235	0.04%
2018/01/29	32	11.25	2	11.30	11.20	30	2,290	1.31%
2018/01/26	32	11.13	2	11.20	11.05	30	2,283	1.31%
2018/01/25	0	0.00	14	11.04	10.95	-14	2,323	-0.60%
2018/01/23	4	10.40	0	0.00	10.45	4	2,210	0.18%
2018/01/22	10	10.50	0	0.00	10.60	10	2,187	0.46%
2018/01/19	0	0.00	4	10.55	10.35	-4	2,163	-0.18%
2018/01/17	1	10.60	0	0.00	10.50	1	2,106	0.05%
2018/01/16	3	10.62	0	0.00	10.60	3	2,065	0.15%
2018/01/15	0	0.00	1	10.70	10.65	-1	2,023	-0.05%
2018/01/12	2	11.00	34	11.05	11.05	-32	1,960	-1.63%
2018/01/11	42	11.41	5	11.35	10.95	37	1,880	1.97%
2018/01/09	0	0.00	1	10.40	10.35	-1	1,191	-0.08%
2018/01/08	2	10.43	0	0.00	10.50	2	1,173	0.17%
2018/01/04	0	0.00	2	10.15	10.10	-2	1,117	-0.18%
2018/01/03	1	10.15	0	0.00	10.15	1	1,098	0.09%
2018/01/02	1	10.25	0	0.00	10.25	1	1,069	0.09%